Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.20 31.41 30.85 31.00 242,921 -0.22(-0.71%)
Jul 30, 2012 31.17 31.50 31.09 31.22 164,767 -0.06(-0.18%)
Jul 27, 2012 30.88 31.44 30.79 31.27 176,101 +0.52(+1.69%)
Jul 26, 2012 30.98 31.02 30.54 30.75 201,267 +0.13(+0.43%)
Jul 25, 2012 30.75 30.75 30.26 30.62 199,104 -0.23(-0.74%)
Jul 24, 2012 31.36 31.36 30.78 30.85 191,924 -0.53(-1.68%)
Jul 23, 2012 31.33 31.59 31.27 31.38 187,448 -0.27(-0.86%)
Jul 20, 2012 31.45 31.80 31.42 31.65 277,611 +0.03(+0.11%)
Jul 19, 2012 31.92 31.98 31.44 31.61 145,564 -0.27(-0.85%)
Jul 18, 2012 31.81 31.93 31.68 31.88 196,727 +0.12(+0.39%)
Jul 17, 2012 31.88 31.91 31.42 31.76 186,221 -0.03(-0.09%)
Jul 16, 2012 31.62 31.83 31.52 31.79 191,637 +0.04(+0.13%)
Jul 13, 2012 31.52 31.84 31.47 31.75 232,024 +0.33(+1.06%)
Jul 12, 2012 31.06 31.43 30.94 31.41 263,305 +0.22(+0.71%)
Jul 11, 2012 31.08 31.26 31.02 31.19 177,052 +0.08(+0.25%)
Jul 10, 2012 31.00 31.32 30.97 31.11 231,577 +0.21(+0.67%)
Jul 09, 2012 30.52 30.93 30.52 30.91 398,920 +0.29(+0.95%)
Jul 06, 2012 30.25 30.66 30.17 30.61 212,731 +0.09(+0.30%)
Jul 05, 2012 30.31 30.64 30.28 30.52 179,190 +0.15(+0.48%)
Jul 03, 2012 30.45 30.52 30.18 30.38 831,317 -0.04(-0.14%)
Jul 02, 2012 30.25 30.52 30.08 30.42 828,402 +0.12(+0.41%)
Jun 29, 2012 30.60 30.66 30.23 30.30 560,077 +0.03(+0.11%)
Jun 28, 2012 30.43 30.57 30.05 30.26 424,133 -0.36(-1.18%)
Jun 27, 2012 30.21 30.67 30.21 30.62 209,188 +0.53(+1.78%)
Jun 26, 2012 30.17 30.26 29.98 30.09 174,644 -0.03(-0.09%)
Jun 25, 2012 30.09 30.29 29.96 30.11 200,506 -0.31(-1.00%)
Jun 22, 2012 30.32 30.49 30.23 30.42 371,644 +0.26(+0.87%)
Jun 21, 2012 30.49 30.64 30.13 30.16 173,980 -0.41(-1.34%)
Jun 20, 2012 30.73 30.88 30.50 30.57 116,038 -0.25(-0.81%)
Jun 19, 2012 30.66 30.98 30.58 30.82 262,083 +0.18(+0.59%)
Jun 18, 2012 30.58 30.79 30.39 30.64 157,454 -0.03(-0.09%)
Jun 15, 2012 30.81 30.84 30.60 30.66 393,613 +0.01(+0.05%)
Jun 14, 2012 30.63 30.69 30.46 30.65 163,195 +0.10(+0.34%)
Jun 13, 2012 30.43 30.82 30.36 30.54 285,084 +0.09(+0.30%)
Jun 12, 2012 30.42 30.53 30.14 30.45 296,752 +0.12(+0.39%)
Jun 11, 2012 30.63 30.73 30.31 30.34 398,115 -0.10(-0.32%)
Jun 08, 2012 29.85 30.54 29.78 30.43 468,766 +0.49(+1.62%)
Jun 07, 2012 30.30 30.30 29.82 29.95 373,388 -0.02(-0.07%)
Jun 06, 2012 29.47 29.98 29.32 29.97 289,657 +0.63(+2.15%)
Jun 05, 2012 28.98 29.37 28.98 29.34 265,747 +0.22(+0.74%)
Jun 04, 2012 29.08 29.22 28.93 29.12 196,577 +0.07(+0.24%)
Jun 01, 2012 28.69 29.24 27.39 29.05 419,331 -0.08(-0.29%)
May 31, 2012 29.00 29.30 28.92 29.14 355,807 +0.17(+0.57%)
May 30, 2012 28.98 29.18 28.85 28.97 238,152 -0.19(-0.64%)
May 29, 2012 29.14 29.31 28.89 29.16 165,460 +0.15(+0.53%)
May 25, 2012 29.02 29.14 28.91 29.00 133,485 -0.08(-0.29%)
May 24, 2012 28.83 29.14 28.77 29.09 135,305 +0.23(+0.79%)
May 23, 2012 28.91 29.14 28.63 28.86 206,739 -0.25(-0.86%)
May 22, 2012 29.09 29.21 29.01 29.11 314,041 +0.04(+0.14%)
May 21, 2012 28.99 29.11 28.78 29.07 230,224 +0.10(+0.34%)
May 18, 2012 29.16 29.36 28.93 28.97 223,333 -0.24(-0.81%)
May 17, 2012 29.39 29.55 29.18 29.21 217,833 -0.19(-0.66%)
May 16, 2012 29.50 29.58 29.38 29.40 134,282 -0.03(-0.12%)
May 15, 2012 29.35 29.68 29.31 29.43 177,983 -0.01(-0.02%)
May 14, 2012 29.36 29.70 29.18 29.44 279,913 -0.17(-0.56%)
May 11, 2012 29.57 29.83 29.48 29.61 292,376 -0.15(-0.50%)
May 10, 2012 29.56 29.93 29.47 29.76 341,579 +0.38(+1.29%)
May 09, 2012 29.30 29.49 29.13 29.38 265,580 -0.15(-0.51%)
May 08, 2012 29.13 29.74 29.04 29.53 633,503 +0.32(+1.09%)
May 07, 2012 28.68 29.34 28.28 29.21 415,907 +0.64(+2.24%)
May 04, 2012 28.61 28.80 28.56 28.57 334,193 -0.12(-0.43%)
May 03, 2012 28.83 28.97 28.65 28.70 230,516 -0.23(-0.81%)
May 02, 2012 28.95 28.99 28.62 28.93 321,347 -0.22(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.